Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dbv Technologies ADR (NQ: DBVT )

0.6910 +0.0110 (+1.62%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 2.620 2.620 2.620 1,447,087 -0.14(-5.07%)
Dec 30, 2020 2.550 2.840 2.530 2.760 1,447,087 +0.26(+10.40%)
Dec 29, 2020 2.610 2.610 2.450 2.500 729,458 -0.04(-1.57%)
Dec 28, 2020 2.630 2.680 2.540 2.540 240,682 -0.04(-1.55%)
Dec 24, 2020 2.590 2.610 2.560 2.580 124,400 +0.01(+0.39%)
Dec 23, 2020 2.700 2.710 2.539 2.570 457,461 -0.06(-2.28%)
Dec 22, 2020 2.760 2.780 2.610 2.630 430,872 -0.12(-4.36%)
Dec 21, 2020 2.680 2.820 2.660 2.750 523,950 -0.26(-8.64%)
Dec 18, 2020 2.840 3.030 2.805 3.010 765,400 +0.16(+5.61%)
Dec 17, 2020 2.740 2.850 2.730 2.850 400,716 +0.13(+4.78%)
Dec 16, 2020 2.680 2.770 2.670 2.720 426,651 +0.02(+0.74%)
Dec 15, 2020 2.600 2.720 2.580 2.700 680,900 +0.06(+2.27%)
Dec 14, 2020 2.630 2.745 2.550 2.640 1,345,885 -0.08(-2.94%)
Dec 11, 2020 2.700 2.760 2.650 2.720 959,400 -0.14(-4.90%)
Dec 10, 2020 2.750 2.910 2.720 2.860 624,119 -0.01(-0.35%)
Dec 09, 2020 2.900 2.900 2.820 2.870 439,212 -0.03(-1.03%)
Dec 08, 2020 2.820 2.930 2.820 2.900 782,310 +0.00(+0.00%)
Dec 07, 2020 2.730 2.950 2.690 2.900 1,149,404 +0.21(+7.81%)
Dec 04, 2020 2.580 2.750 2.570 2.690 975,500 -0.04(-1.47%)
Dec 03, 2020 2.410 2.800 2.380 2.730 1,753,341 +0.30(+12.35%)
Dec 02, 2020 2.340 2.470 2.330 2.430 163,591 -0.01(-0.41%)
Dec 01, 2020 2.430 2.470 2.400 2.440 250,321 -0.01(-0.41%)
Nov 30, 2020 2.540 2.540 2.410 2.450 604,507 -0.10(-3.92%)
Nov 27, 2020 2.650 2.660 2.490 2.550 606,500 +0.18(+7.59%)
Nov 25, 2020 2.430 2.445 2.310 2.370 378,600 -0.03(-1.25%)
Nov 24, 2020 2.470 2.530 2.390 2.400 1,049,867 -0.33(-12.09%)
Nov 23, 2020 2.250 2.860 2.230 2.730 2,184,369 +0.36(+15.19%)
Nov 20, 2020 2.280 2.374 2.280 2.370 216,800 +0.01(+0.42%)
Nov 19, 2020 2.350 2.370 2.290 2.360 158,179 +0.04(+1.72%)
Nov 18, 2020 2.440 2.440 2.300 2.320 357,059 -0.14(-5.69%)
Nov 17, 2020 2.380 2.485 2.370 2.460 388,524 -0.03(-1.20%)
Nov 16, 2020 2.470 2.520 2.410 2.490 371,562 +0.01(+0.40%)
Nov 13, 2020 2.400 2.495 2.380 2.480 405,500 +0.10(+4.20%)
Nov 12, 2020 2.410 2.440 2.320 2.380 712,495 -0.07(-2.86%)
Nov 11, 2020 2.620 2.620 2.410 2.450 1,375,506 -0.14(-5.41%)
Nov 10, 2020 2.420 2.670 2.370 2.590 2,574,150 +0.41(+18.81%)
Nov 09, 2020 2.200 2.370 2.170 2.180 1,175,611 +0.02(+0.93%)
Nov 06, 2020 2.280 2.300 2.140 2.160 806,000 -0.06(-2.70%)
Nov 05, 2020 2.360 2.440 2.170 2.220 2,636,291 +0.15(+7.25%)
Nov 04, 2020 1.990 2.090 1.950 2.070 1,819,884 +0.01(+0.49%)
Nov 03, 2020 1.860 2.130 1.790 2.060 8,499,279 +0.30(+17.05%)
Nov 02, 2020 2.530 2.610 1.760 1.760 74,558,448 +0.33(+23.08%)
Oct 30, 2020 1.450 1.450 1.370 1.430 136,500 +0.03(+2.14%)
Oct 29, 2020 1.400 1.420 1.350 1.400 269,565 +0.02(+1.45%)
Oct 28, 2020 1.410 1.410 1.380 1.380 416,575 -0.07(-4.83%)
Oct 27, 2020 1.490 1.520 1.450 1.450 563,459 -0.08(-5.23%)
Oct 26, 2020 1.520 1.560 1.490 1.530 348,388 +0.00(+0.00%)
Oct 23, 2020 1.560 1.560 1.530 1.530 175,100 +0.02(+1.32%)
Oct 22, 2020 1.540 1.550 1.510 1.510 422,149 -0.01(-0.66%)
Oct 21, 2020 1.590 1.590 1.520 1.520 301,421 -0.06(-3.80%)
Oct 20, 2020 1.640 1.640 1.570 1.580 697,479 -0.03(-1.86%)
Oct 19, 2020 1.670 1.700 1.610 1.610 102,525 -0.06(-3.59%)
Oct 16, 2020 1.650 1.690 1.650 1.670 39,000 +0.00(+0.00%)
Oct 15, 2020 1.640 1.690 1.620 1.670 134,788 +0.01(+0.60%)
Oct 14, 2020 1.700 1.740 1.660 1.660 106,544 -0.03(-1.78%)
Oct 13, 2020 1.700 1.788 1.690 1.690 277,285 -0.06(-3.43%)
Oct 12, 2020 1.750 1.830 1.750 1.750 147,245 -0.04(-2.23%)
Oct 09, 2020 1.740 1.830 1.740 1.790 126,400 +0.07(+4.07%)
Oct 08, 2020 1.750 1.790 1.720 1.720 165,698 -0.05(-2.82%)
Oct 07, 2020 1.770 1.810 1.750 1.770 204,121 +0.00(+0.00%)
Oct 06, 2020 1.800 1.830 1.760 1.770 439,416 +0.12(+7.27%)
Oct 05, 2020 1.680 1.710 1.650 1.650 209,236 -0.05(-2.94%)
Oct 02, 2020 1.680 1.710 1.660 1.700 136,000 -0.01(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.